QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200320C000900002019-07-22 12:00AM EDT90.00103.8596.5996.990.00---80.93%
QQQ200320C000950002019-05-24 11:20AM EDT95.0083.7092.9894.050.00-224983.97%
QQQ200320C001000002019-06-07 11:05AM EDT100.0091.8390.9291.430.00--13189.45%
QQQ200320C001050002019-06-07 11:05AM EDT105.0087.0286.0186.520.00-429484.30%
QQQ200320C001100002019-06-20 9:34AM EDT110.0079.6481.1481.540.00-741179.32%
QQQ200320C001150002019-08-08 10:05AM EDT115.0071.2768.4068.860.00-14043.74%
QQQ200320C001250002019-06-05 12:29PM EDT125.0052.3566.7567.090.00--166.57%
QQQ200320C001300002019-07-03 11:11AM EDT130.0062.2557.7158.160.00-1150.65%
QQQ200320C001350002019-08-02 3:51PM EDT135.0053.9849.6350.070.00-10636.27%
QQQ200320C001400002019-08-23 11:48AM EDT140.0046.2745.1045.55-3.03-6.15%11334.72%
QQQ200320C001450002019-08-02 2:19PM EDT145.0045.7640.7141.110.00-1133.20%
QQQ200320C001500002019-08-08 12:18PM EDT150.0040.2836.3836.780.00-48231.76%
QQQ200320C001550002019-07-15 3:24PM EDT155.0042.1433.4733.820.00-6033.48%
QQQ200320C001600002019-08-23 3:28PM EDT160.0027.9128.0828.51-4.89-14.91%718729.05%
QQQ200320C001610002019-08-16 9:52AM EDT161.0028.8027.2827.730.00-2228.82%
QQQ200320C001630002019-08-19 12:02AM EDT163.0026.1825.7126.160.00--628.29%
QQQ200320C001650002019-08-14 12:00PM EDT165.0024.9824.1724.610.00-15227.75%
QQQ200320C001660002019-08-13 12:47PM EDT166.0027.7823.4123.850.00-21627.49%
QQQ200320C001670002019-07-09 10:41AM EDT167.0028.3425.1125.780.00-4232.75%
QQQ200320C001680002019-08-13 11:36AM EDT168.0025.7625.5125.840.00-1534.04%
QQQ200320C001700002019-08-08 10:05AM EDT170.0022.4920.4520.840.00-39826.36%
QQQ200320C001710002019-07-10 3:56PM EDT171.0027.0522.1122.710.00-1931.20%
QQQ200320C001720002019-07-10 3:58PM EDT172.0026.2321.3721.970.00--330.84%
QQQ200320C001730002019-08-05 10:27AM EDT173.0018.2618.3318.700.00-52925.58%
QQQ200320C001740002019-08-12 3:16PM EDT174.0018.6117.6418.010.00-11325.33%
QQQ200320C001750002019-08-23 3:40PM EDT175.0016.8216.9517.32-3.98-19.13%3214225.06%
QQQ200320C001760002019-07-10 10:00AM EDT176.0023.4518.4618.980.00-11329.21%
QQQ200320C001770002019-08-23 3:13PM EDT177.0015.5115.7315.97-3.59-18.80%224624.53%
QQQ200320C001780002019-08-20 2:53PM EDT178.0017.8115.0815.310.00-45024.27%
QQQ200320C001790002019-07-11 9:48AM EDT179.0021.1416.3916.870.00-12928.09%
QQQ200320C001800002019-08-22 3:53PM EDT180.0017.1913.8014.010.00-23223.72%
QQQ200320C001810002019-08-13 10:16AM EDT181.0016.7613.1813.380.00-72023.45%
QQQ200320C001820002019-08-23 3:55PM EDT182.0012.0012.5612.77-0.92-7.12%54923.19%
QQQ200320C001830002019-08-23 1:54PM EDT183.0012.2011.9712.16-3.04-19.95%122322.92%
QQQ200320C001840002019-08-23 11:56AM EDT184.0011.7511.3811.57-2.75-18.97%1187122.66%
QQQ200320C001850002019-08-23 2:02PM EDT185.0010.9010.8010.99-2.91-21.07%690522.40%
QQQ200320C001860002019-08-19 11:16AM EDT186.0011.6610.2410.43-1.55-11.73%112922.15%
QQQ200320C001870002019-08-23 12:58PM EDT187.0010.019.709.88-2.24-18.29%431321.89%
QQQ200320C001880002019-08-23 3:01PM EDT188.009.109.169.34-2.53-21.75%667221.63%
QQQ200320C001890002019-08-23 12:05PM EDT189.008.908.648.82-2.43-21.45%1944521.38%
QQQ200320C001900002019-08-23 3:47PM EDT190.008.038.148.32-2.17-21.27%42,37621.15%
QQQ200320C001910002019-08-22 3:30PM EDT191.0010.047.657.830.00-15157320.90%
QQQ200320C001920002019-08-23 3:55PM EDT192.006.807.187.35-2.30-25.27%2981320.65%
QQQ200320C001930002019-08-23 1:22PM EDT193.006.706.726.90-1.85-21.64%391,20620.42%
QQQ200320C001940002019-08-23 1:19PM EDT194.006.396.286.45-1.92-23.10%14540720.17%
QQQ200320C001950002019-08-23 1:39PM EDT195.005.985.866.03-1.74-22.54%21,56419.95%
QQQ200320C001960002019-08-22 11:25AM EDT196.007.105.455.620.00-3125119.72%
QQQ200320C001970002019-08-23 3:13PM EDT197.004.995.065.22-2.06-29.22%862219.47%
QQQ200320C001980002019-08-23 3:20PM EDT198.004.724.694.85-2.15-31.30%242719.26%
QQQ200320C001990002019-08-22 3:30PM EDT199.006.054.334.490.00-2834719.03%
QQQ200320C002000002019-08-23 10:10AM EDT200.004.703.994.15-0.76-13.92%38,06418.81%
QQQ200320C002050002019-08-23 11:11AM EDT205.003.002.552.69-0.93-23.66%245517.76%
QQQ200320C002100002019-08-23 3:50PM EDT210.001.521.531.65-0.78-33.91%113,11416.86%
QQQ200320C002150002019-08-23 11:19AM EDT215.001.120.850.96-0.31-21.68%1731,54516.13%
QQQ200320C002200002019-08-19 11:57AM EDT220.000.920.440.540.00-1313915.56%
QQQ200320C002250002019-08-23 2:10PM EDT225.000.270.200.30-0.14-34.15%882115.20%
QQQ200320C002300002019-08-20 3:35PM EDT230.000.150.080.17-0.11-42.31%613315.02%
QQQ200320C002350002019-08-06 11:36AM EDT235.000.100.060.110.00-105515.19%
QQQ200320C002450002019-08-09 10:33AM EDT245.000.050.000.060.00-21216.02%
QQQ200320C002500002019-08-05 2:30PM EDT250.000.040.000.050.00-51516.60%
QQQ200320C002600002019-07-25 2:58PM EDT260.000.040.010.040.00--317.97%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200320P000900002019-08-19 9:59AM EDT90.000.130.090.190.00-182042.09%
QQQ200320P000950002019-07-26 2:20PM EDT95.000.090.140.230.00-65840.19%
QQQ200320P001000002019-08-23 3:32PM EDT100.000.250.200.29+0.07+38.89%513138.62%
QQQ200320P001050002019-06-07 10:57AM EDT105.000.480.130.250.00--235.01%
QQQ200320P001100002019-08-20 12:47PM EDT110.000.280.390.460.00-34635.72%
QQQ200320P001150002019-07-01 3:45PM EDT115.000.330.000.000.00--012.50%
QQQ200320P001200002019-08-23 3:58PM EDT120.000.750.690.76+0.26+53.06%1124333.34%
QQQ200320P001250002019-08-22 2:49PM EDT125.000.650.900.980.00-258132.28%
QQQ200320P001300002019-08-23 4:00PM EDT130.001.231.171.25+0.30+32.26%11354531.21%
QQQ200320P001350002019-08-15 2:45PM EDT135.001.061.501.590.00-137730.19%
QQQ200320P001400002019-08-23 1:54PM EDT140.001.921.912.00+0.61+46.56%433829.14%
QQQ200320P001450002019-08-21 9:36AM EDT145.001.752.412.510.00-61,22528.13%
QQQ200320P001500002019-08-23 11:34AM EDT150.002.883.023.12+0.61+26.87%2091327.10%
QQQ200320P001550002019-08-23 3:51PM EDT155.004.003.753.86+1.40+53.85%222,69126.07%
QQQ200320P001600002019-08-23 3:12PM EDT160.004.934.624.75+1.27+34.70%3175,34925.04%
QQQ200320P001610002019-08-21 12:35PM EDT161.003.554.814.940.00-37524.82%
QQQ200320P001620002019-08-02 3:37PM EDT162.004.975.015.140.00-51624.60%
QQQ200320P001630002019-08-23 3:13PM EDT163.005.455.225.35+1.61+41.93%122,50224.38%
QQQ200320P001640002019-08-23 11:34AM EDT164.005.125.435.57+0.76+17.43%66624.18%
QQQ200320P001650002019-08-23 1:13PM EDT165.005.575.655.79+1.18+26.88%3002,43123.95%
QQQ200320P001660002019-08-14 10:36AM EDT166.005.675.886.020.00-126923.73%
QQQ200320P001670002019-06-20 10:12AM EDT167.004.634.004.200.00-116818.97%
QQQ200320P001680002019-08-23 1:15PM EDT168.006.276.366.50-0.22-3.39%10518923.28%
QQQ200320P001690002019-08-21 3:18PM EDT169.005.026.616.760.00-101,81923.07%
QQQ200320P001700002019-08-23 3:59PM EDT170.007.306.877.02+1.90+35.19%1914,13722.83%
QQQ200320P001710002019-08-14 2:31PM EDT171.007.447.147.290.00-10114822.60%
QQQ200320P001720002019-08-21 11:30AM EDT172.005.517.427.570.00-131122.37%
QQQ200320P001730002019-08-20 2:39PM EDT173.006.197.707.860.00-1714822.14%
QQQ200320P001740002019-08-14 2:31PM EDT174.008.338.008.160.00-9773121.91%
QQQ200320P001750002019-08-23 3:56PM EDT175.008.908.308.46+2.15+31.85%21512,88321.66%
QQQ200320P001760002019-08-23 11:34AM EDT176.008.568.618.78-0.47-5.20%2036021.43%
QQQ200320P001770002019-08-19 3:18PM EDT177.006.958.949.110.00-12,35521.19%
QQQ200320P001780002019-08-23 1:57PM EDT178.009.309.279.44+1.78+23.67%912520.93%
QQQ200320P001790002019-08-19 11:29AM EDT179.007.569.629.790.00-4525720.69%
QQQ200320P001800002019-08-23 3:57PM EDT180.0010.669.9710.15+2.82+35.97%482,23120.44%
QQQ200320P001810002019-08-23 3:54PM EDT181.0011.0010.3410.52+2.56+30.33%16920.19%
QQQ200320P001820002019-08-23 4:02PM EDT182.0010.8510.7210.91+2.53+30.41%1181,43819.95%
QQQ200320P001830002019-08-23 4:09PM EDT183.0011.2011.1111.30+2.08+22.81%1029319.68%
QQQ200320P001840002019-08-23 3:19PM EDT184.0011.8811.5111.71+3.21+37.02%331,26319.43%
QQQ200320P001850002019-08-23 3:50PM EDT185.0012.5211.9312.14+3.03+31.93%741,19419.18%
QQQ200320P001860002019-08-23 11:45AM EDT186.0011.8012.3612.58-0.09-0.76%3911518.92%
QQQ200320P001870002019-08-20 2:10PM EDT187.0010.6312.8113.030.00-114118.66%
QQQ200320P001880002019-08-23 3:38PM EDT188.0013.8113.2613.50+3.22+30.41%5944518.40%
QQQ200320P001890002019-08-23 1:19PM EDT189.0013.8513.7413.99+2.15+18.38%235518.15%
QQQ200320P001900002019-08-23 3:10PM EDT190.0014.6414.2014.57+2.64+22.00%41,31118.04%
QQQ200320P001910002019-08-23 3:10PM EDT191.0015.1714.7115.09+3.07+25.37%2044817.78%
QQQ200320P001920002019-08-21 9:58AM EDT192.0011.8815.2415.620.00-1005,10617.51%
QQQ200320P001930002019-08-23 3:10PM EDT193.0016.2415.7816.17+2.98+22.47%2021217.25%
QQQ200320P001940002019-08-05 10:07AM EDT194.0017.0616.3416.730.00-132116.96%
QQQ200320P001950002019-08-23 12:41PM EDT195.0016.6016.9217.31+0.39+2.41%202,02816.68%
QQQ200320P001960002019-08-14 12:19PM EDT196.0017.9017.5217.910.00-448316.40%
QQQ200320P001970002019-08-07 2:08PM EDT197.0017.8018.1118.530.00-11249916.12%
QQQ200320P001980002019-08-07 2:04PM EDT198.0018.6118.7619.180.00-25047215.86%
QQQ200320P001990002019-08-07 2:04PM EDT199.0019.2519.4119.830.00-25051715.56%
QQQ200320P002000002019-08-23 3:56PM EDT200.0021.3020.0620.49+0.70+3.40%561315.22%
QQQ200320P002050002019-08-15 3:38PM EDT205.0024.5023.6824.140.00-27213.58%
QQQ200320P002100002019-08-23 12:45PM EDT210.0027.3627.7528.21+3.91+16.67%119911.04%
QQQ200320P002150002019-08-23 1:11PM EDT215.0032.3732.2232.67+0.12+0.37%16700.00%
QQQ200320P002200002019-08-19 9:45AM EDT220.0031.7936.9837.440.00-53150.00%
QQQ200320P002250002019-06-11 2:37PM EDT225.0041.8831.8732.230.00-610.00%
QQQ200320P002300002019-06-07 10:57AM EDT230.0046.8039.0739.560.00-200.00%
QQQ200320P002350002019-06-07 10:57AM EDT235.0043.9644.0644.570.00--00.00%